Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0249 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2022 0.6099 0 -0.01(-1.61%)
Aug 29, 2022 0.6394 0.6399 0.5801 0.6199 4,023 -0.03(-4.59%)
Aug 26, 2022 0.6498 0.6498 0.6497 0.6497 2,114 +0.04(+6.49%)
Aug 25, 2022 0.6400 0.6600 0.6100 0.6101 5,100 -0.03(-4.67%)
Aug 24, 2022 0.5610 0.6799 0.5610 0.6400 9,350 -0.03(-4.31%)
Aug 23, 2022 0.6690 0.6690 0.5821 0.6688 4,500 +0.05(+7.87%)
Aug 22, 2022 0.6000 0.6399 0.5908 0.6200 5,463 +0.05(+7.83%)
Aug 19, 2022 0.5612 0.5900 0.5612 0.5750 8,299 -0.15(-20.14%)
Aug 18, 2022 0.7200 0.7200 0.5150 0.7200 45,453 +0.07(+9.97%)
Aug 17, 2022 0.8999 0.8999 0.6301 0.6547 36,566 -0.39(-37.35%)
Aug 16, 2022 1.200 1.200 1.000 1.045 41,346 -0.25(-18.99%)
Aug 15, 2022 1.300 1.300 1.170 1.290 27,765 -0.03(-2.27%)
Aug 12, 2022 1.060 1.390 1.060 1.320 45,596 +0.27(+25.71%)
Aug 11, 2022 1.050 1.050 1.020 1.050 9,292 +0.05(+4.98%)
Aug 10, 2022 1.010 1.050 1.000 1.000 8,298 +0.02(+1.96%)
Aug 09, 2022 1.050 1.050 0.9701 0.9810 21,172 -0.05(-4.77%)
Aug 08, 2022 1.140 1.240 1.010 1.030 43,250 -0.07(-6.35%)
Aug 05, 2022 1.030 1.100 1.010 1.100 33,110 +0.06(+5.91%)
Aug 04, 2022 1.050 1.180 1.000 1.039 34,650 -0.01(-1.09%)
Aug 03, 2022 1.380 1.380 0.9800 1.050 6,850 +0.06(+5.53%)
Aug 02, 2022 0.7900 1.010 0.7500 0.9950 174,685 +0.30(+42.14%)
Aug 01, 2022 0.7440 0.7575 0.6600 0.7000 29,071 +0.06(+9.39%)
Jul 29, 2022 0.6639 0.6639 0.6000 0.6399 8,637 +0.05(+8.46%)
Jul 28, 2022 0.6001 0.6269 0.5700 0.5900 41,879 +0.01(+0.85%)
Jul 27, 2022 0.6480 0.6900 0.5850 0.5850 41,372 -0.03(-5.63%)
Jul 26, 2022 0.6479 0.6700 0.6180 0.6199 14,100 -0.02(-3.14%)
Jul 25, 2022 0.6319 0.6479 0.6300 0.6400 10,590 +0.01(+1.59%)
Jul 22, 2022 0.6478 0.6478 0.5900 0.6300 6,400 -0.02(-2.76%)
Jul 21, 2022 0.6840 0.6840 0.6001 0.6479 9,012 -0.02(-3.30%)
Jul 20, 2022 0.5900 0.6798 0.5900 0.6700 44,851 +0.08(+13.83%)
Jul 19, 2022 0.5859 0.5900 0.5402 0.5886 6,591 +0.02(+3.26%)
Jul 18, 2022 0.5499 0.6374 0.5394 0.5700 24,568 +0.05(+10.64%)
Jul 15, 2022 0.5500 0.5500 0.5000 0.5152 8,491 -0.02(-4.59%)
Jul 14, 2022 0.5500 0.5500 0.5399 0.5400 1,806 +0.02(+3.85%)
Jul 13, 2022 0.5300 0.5300 0.5200 0.5200 1,383 -0.02(-2.80%)
Jul 12, 2022 0.5300 0.5400 0.5200 0.5350 3,100 +0.01(+0.94%)
Jul 11, 2022 0.5500 0.5500 0.5038 0.5300 8,747 -0.01(-1.85%)
Jul 08, 2022 0.5500 0.5500 0.5100 0.5400 11,268 +0.01(+1.93%)
Jul 07, 2022 0.5400 0.5500 0.5250 0.5298 5,512 +0.02(+3.88%)
Jul 06, 2022 0.5499 0.5499 0.5088 0.5100 8,963 +0.01(+2.22%)
Jul 05, 2022 0.5000 0.5000 0.4989 0.4989 3,450 +0.02(+5.03%)
Jul 01, 2022 0.4749 0.4750 0.4710 0.4750 3,785 -0.03(-5.00%)
Jun 30, 2022 0.4600 0.5000 0.4252 0.5000 38,056 +0.00(+0.02%)
Jun 29, 2022 0.5459 0.5459 0.4850 0.4999 9,434 +0.00(+0.14%)
Jun 28, 2022 0.5500 0.5500 0.4992 0.4992 18,500 -0.07(-12.42%)
Jun 27, 2022 0.5899 0.5899 0.5700 0.5700 3,436 -0.01(-2.11%)
Jun 24, 2022 0.6300 0.6300 0.5451 0.5823 3,750 +0.04(+7.81%)
Jun 23, 2022 0.5095 0.5456 0.4750 0.5401 9,310 +0.02(+3.87%)
Jun 22, 2022 0.5100 0.5200 0.5100 0.5200 2,875 -0.01(-1.85%)
Jun 21, 2022 0.5299 0.5299 0.5298 0.5298 1,825 -0.01(-1.62%)
Jun 15, 2022 0.5385 0 -0.00(-0.28%)
Jun 14, 2022 0.4201 0.5599 0.4201 0.5400 2,500 -0.01(-1.82%)
Jun 13, 2022 0.5500 0.5500 0.5500 0.5500 100 -0.07(-12.00%)
Jun 08, 2022 0.6250 0 +0.02(+4.13%)
Jun 07, 2022 0.5899 0.6002 0.5479 0.6002 9,348 +0.05(+9.13%)
Jun 03, 2022 0.5500 0 -0.05(-8.33%)
Jun 02, 2022 0.5699 0.6000 0.5301 0.6000 23,044 +0.11(+22.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.